1,055$
-3,65%
Echtzeit-Aktienkurs Alpha Modus Holdings Inc
Bid:
Ask:
Aktienkurse zur Alpha Modus Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,06 | 1,06 | 1,05 | 1,06 | -3,65% | 5.880,00 |
| 06.11.2025 | 1,06 | 1,30 | 1,01 | 1,10 | 3,30% | 500.588,00 |
| 05.11.2025 | 1,02 | 1,07 | 1,01 | 1,06 | 4,43% | 51.394,00 |
| 04.11.2025 | 1,02 | 1,05 | 1,00 | 1,02 | -4,25% | 57.561,00 |
| 03.11.2025 | 1,03 | 1,07 | 1,02 | 1,06 | 1,92% | 52.933,00 |
| 31.10.2025 | 1,03 | 1,04 | 1,01 | 1,04 | 0,97% | 38.986,00 |
| 30.10.2025 | 1,04 | 1,07 | 1,01 | 1,03 | -4,63% | 59.687,00 |
| 29.10.2025 | 1,10 | 1,13 | 1,08 | 1,08 | -4,42% | 50.203,00 |
| 28.10.2025 | 1,11 | 1,14 | 1,10 | 1,13 | 0,00% | 22.215,00 |
| 27.10.2025 | 1,14 | 1,16 | 1,11 | 1,13 | 4,63% | 70.569,00 |
| 24.10.2025 | 1,15 | 1,15 | 1,08 | 1,08 | -0,92% | 367.456,00 |
| 23.10.2025 | 1,07 | 1,10 | 1,07 | 1,09 | -0,91% | 18.015,00 |
| 22.10.2025 | 1,11 | 1,13 | 1,08 | 1,10 | -4,35% | 53.354,00 |
| 21.10.2025 | 1,18 | 1,18 | 1,14 | 1,15 | -4,96% | 29.144,00 |
| 20.10.2025 | 1,14 | 1,22 | 1,10 | 1,21 | 11,01% | 113.101,00 |
| 17.10.2025 | 1,09 | 1,10 | 1,04 | 1,09 | -0,91% | 32.180,00 |
| 16.10.2025 | 1,08 | 1,11 | 1,08 | 1,10 | 2,80% | 52.753,00 |
| 15.10.2025 | 1,09 | 1,13 | 1,06 | 1,07 | -3,60% | 53.565,00 |
| 14.10.2025 | 1,06 | 1,13 | 1,03 | 1,11 | 4,74% | 70.382,00 |
| 13.10.2025 | 1,03 | 1,06 | 1,02 | 1,06 | 3,90% | 19.744,00 |
| 10.10.2025 | 1,07 | 1,09 | 1,02 | 1,02 | -5,56% | 124.108,00 |
| 09.10.2025 | 1,10 | 1,11 | 1,08 | 1,08 | -3,57% | 52.721,00 |
| 08.10.2025 | 1,12 | 1,13 | 1,10 | 1,12 | 1,82% | 30.788,00 |
| 07.10.2025 | 1,10 | 1,12 | 1,09 | 1,10 | -0,90% | 51.327,00 |
| 06.10.2025 | 1,11 | 1,12 | 1,06 | 1,11 | -0,89% | 68.985,00 |
| 03.10.2025 | 1,15 | 1,15 | 1,12 | 1,12 | 0,00% | 2.502,00 |
| 02.10.2025 | 1,16 | 1,20 | 1,10 | 1,12 | -4,27% | 78.856,00 |
| 01.10.2025 | 1,20 | 1,20 | 1,15 | 1,17 | -1,68% | 87.210,00 |
| 30.09.2025 | 1,18 | 1,20 | 1,10 | 1,19 | 0,85% | 90.529,00 |
| 29.09.2025 | 1,07 | 1,18 | 1,07 | 1,18 | 9,26% | 241.966,00 |
| 26.09.2025 | 1,12 | 1,15 | 1,03 | 1,08 | -0,92% | 121.915,00 |
| 25.09.2025 | 1,15 | 1,17 | 1,06 | 1,09 | -6,84% | 151.139,00 |
| 24.09.2025 | 1,21 | 1,24 | 1,15 | 1,17 | -2,50% | 106.066,00 |
| 23.09.2025 | 1,23 | 1,24 | 1,17 | 1,20 | -3,23% | 211.106,00 |
| 22.09.2025 | 1,21 | 1,26 | 1,20 | 1,24 | 0,81% | 173.051,00 |
| 19.09.2025 | 1,27 | 1,32 | 1,23 | 1,23 | -4,65% | 894.450,00 |
| 18.09.2025 | 1,28 | 1,38 | 1,26 | 1,29 | 0,00% | 379.635,00 |
| 17.09.2025 | 1,18 | 1,39 | 1,16 | 1,29 | 9,32% | 636.624,00 |
| 16.09.2025 | 1,17 | 1,20 | 1,13 | 1,18 | 2,61% | 148.395,00 |
| 15.09.2025 | 1,09 | 1,20 | 1,07 | 1,15 | 1,77% | 131.887,00 |
| 12.09.2025 | 1,07 | 1,15 | 1,07 | 1,13 | 3,67% | 134.997,00 |
| 11.09.2025 | 1,08 | 1,12 | 1,02 | 1,09 | 1,87% | 164.270,00 |
| 10.09.2025 | 0,99 | 1,07 | 0,99 | 1,07 | 6,33% | 184.924,00 |
| 09.09.2025 | 0,99 | 1,04 | 0,96 | 1,01 | -3,24% | 239.186,00 |
| 08.09.2025 | 0,90 | 1,06 | 0,89 | 1,04 | 17,66% | 757.094,00 |
| 05.09.2025 | 0,89 | 0,92 | 0,86 | 0,88 | -9,56% | 360.283,00 |
| 04.09.2025 | 1,02 | 1,05 | 0,95 | 0,98 | -6,03% | 236.303,00 |
| 03.09.2025 | 1,04 | 1,06 | 1,00 | 1,04 | 0,97% | 233.695,00 |
| 02.09.2025 | 1,03 | 1,06 | 1,03 | 1,03 | -2,83% | 62.631,00 |
| 29.08.2025 | 1,06 | 1,08 | 1,02 | 1,06 | -2,75% | 147.245,00 |
| 28.08.2025 | 1,10 | 1,10 | 1,07 | 1,09 | 0,00% | 76.684,00 |
| 27.08.2025 | 1,09 | 1,12 | 1,08 | 1,09 | 1,87% | 96.918,00 |
| 26.08.2025 | 1,14 | 1,14 | 1,07 | 1,07 | -6,55% | 162.370,00 |
| 25.08.2025 | 1,15 | 1,18 | 1,12 | 1,15 | 1,33% | 80.341,00 |
| 22.08.2025 | 1,15 | 1,15 | 1,09 | 1,13 | 0,00% | 164.726,00 |
| 21.08.2025 | 1,06 | 1,13 | 1,05 | 1,13 | 4,63% | 166.529,00 |
| 20.08.2025 | 1,13 | 1,13 | 1,05 | 1,08 | -2,70% | 223.811,00 |
| 19.08.2025 | 1,17 | 1,17 | 1,10 | 1,11 | -3,48% | 112.492,00 |
| 18.08.2025 | 1,09 | 1,18 | 1,08 | 1,15 | 4,55% | 691.750,00 |
| 15.08.2025 | 1,11 | 1,12 | 1,09 | 1,10 | -3,51% | 130.362,00 |
| 14.08.2025 | 1,16 | 1,16 | 1,11 | 1,14 | -1,72% | 126.332,00 |
| 13.08.2025 | 1,10 | 1,18 | 1,06 | 1,16 | 6,42% | 247.036,00 |
| 12.08.2025 | 1,06 | 1,13 | 1,04 | 1,09 | 2,83% | 182.886,00 |
| 11.08.2025 | 1,08 | 1,08 | 1,05 | 1,06 | 0,95% | 85.661,00 |
| 08.08.2025 | 1,09 | 1,09 | 1,04 | 1,05 | -2,78% | 179.369,00 |
| 07.08.2025 | 1,14 | 1,14 | 1,05 | 1,08 | -2,70% | 163.977,00 |
| 06.08.2025 | 1,16 | 1,16 | 1,10 | 1,11 | -2,63% | 130.178,00 |
| 05.08.2025 | 1,10 | 1,15 | 1,07 | 1,14 | 2,24% | 210.394,00 |
| 04.08.2025 | 1,07 | 1,15 | 1,07 | 1,12 | 3,24% | 166.267,00 |
| 01.08.2025 | 1,21 | 1,21 | 1,07 | 1,08 | -6,09% | 403.136,00 |
| 31.07.2025 | 1,20 | 1,20 | 1,14 | 1,15 | -2,54% | 390.771,00 |
| 30.07.2025 | 1,22 | 1,24 | 1,14 | 1,18 | -2,48% | 376.897,00 |
| 29.07.2025 | 1,23 | 1,26 | 1,20 | 1,21 | -6,92% | 618.380,00 |
| 28.07.2025 | 1,37 | 1,39 | 1,25 | 1,30 | -6,47% | 925.941,00 |
| 25.07.2025 | 1,40 | 1,44 | 1,30 | 1,39 | -0,71% | 1.343.098,00 |
| 24.07.2025 | 1,56 | 1,59 | 1,36 | 1,40 | -24,32% | 4.368.188,00 |
| 23.07.2025 | 1,98 | 2,60 | 1,61 | 1,85 | 59,48% | 139.267.349,00 |
| 22.07.2025 | 1,22 | 1,26 | 1,12 | 1,16 | -4,13% | 142.313,00 |
| 21.07.2025 | 1,25 | 1,26 | 1,19 | 1,21 | -1,63% | 85.074,00 |
| 18.07.2025 | 1,25 | 1,29 | 1,21 | 1,23 | -4,65% | 101.983,00 |
| 17.07.2025 | 1,25 | 1,30 | 1,23 | 1,29 | 3,20% | 160.140,00 |
| 16.07.2025 | 1,20 | 1,28 | 1,19 | 1,25 | 3,31% | 263.399,00 |
| 15.07.2025 | 1,25 | 1,29 | 1,20 | 1,21 | -2,42% | 291.401,00 |
| 14.07.2025 | 1,18 | 1,26 | 1,18 | 1,24 | 5,08% | 153.542,00 |
| 11.07.2025 | 1,20 | 1,22 | 1,15 | 1,18 | -4,07% | 144.885,00 |
| 10.07.2025 | 1,24 | 1,30 | 1,14 | 1,23 | -2,38% | 447.400,00 |
| 09.07.2025 | 1,18 | 1,33 | 1,16 | 1,26 | 13,51% | 1.169.826,00 |
| 08.07.2025 | 1,12 | 1,13 | 1,06 | 1,11 | 0,91% | 67.426,00 |
| 07.07.2025 | 1,16 | 1,20 | 1,06 | 1,10 | -5,17% | 61.126,00 |
| 03.07.2025 | 1,17 | 1,19 | 1,13 | 1,16 | 0,00% | 32.525,00 |
| 02.07.2025 | 1,16 | 1,17 | 1,12 | 1,16 | 0,00% | 40.496,00 |
| 01.07.2025 | 1,10 | 1,17 | 1,10 | 1,16 | 1,75% | 33.437,00 |
| 30.06.2025 | 1,15 | 1,16 | 1,11 | 1,14 | -1,72% | 36.837,00 |
| 27.06.2025 | 1,19 | 1,20 | 1,14 | 1,16 | -1,69% | 102.220,00 |
| 26.06.2025 | 1,23 | 1,24 | 1,14 | 1,18 | -4,07% | 75.071,00 |
| 25.06.2025 | 1,21 | 1,24 | 1,17 | 1,23 | 1,65% | 93.387,00 |
| 24.06.2025 | 1,23 | 1,25 | 1,18 | 1,21 | -2,42% | 184.650,00 |
| 23.06.2025 | 1,10 | 1,25 | 1,05 | 1,24 | 19,23% | 269.622,00 |
| 20.06.2025 | 1,28 | 1,28 | 1,01 | 1,04 | -10,34% | 327.736,00 |
| 18.06.2025 | 1,21 | 1,22 | 1,15 | 1,16 | -4,92% | 109.712,00 |